Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Brokerage - National Sector (CIX: MSECTOR420 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 877.66 890.43 866.39 876.32 0 -4.22(-0.48%)
Feb 28, 2012 872.78 883.89 865.90 880.54 0 +13.39(+1.54%)
Feb 27, 2012 862.09 869.01 850.50 867.15 0 -4.08(-0.47%)
Feb 24, 2012 866.32 878.37 859.96 871.23 0 +10.26(+1.19%)
Feb 23, 2012 841.86 863.43 838.03 860.97 0 +28.70(+3.45%)
Feb 22, 2012 835.35 840.31 828.46 832.27 0 +3.98(+0.48%)
Feb 21, 2012 828.51 833.65 824.38 828.29 0 -1.12(-0.13%)
Feb 17, 2012 829.41 829.41 829.41 0 +3.58(+0.43%)
Feb 16, 2012 805.63 827.62 802.65 825.84 0 +21.45(+2.67%)
Feb 15, 2012 808.23 812.43 797.20 804.39 0 +9.27(+1.17%)
Feb 14, 2012 793.37 799.30 784.06 795.12 0 +1.99(+0.25%)
Feb 13, 2012 791.59 798.26 787.55 793.13 0 +8.26(+1.05%)
Feb 10, 2012 785.20 792.11 778.84 784.87 0 -11.75(-1.47%)
Feb 09, 2012 798.31 803.71 791.49 796.62 0 +2.07(+0.26%)
Feb 08, 2012 794.89 803.84 789.56 794.54 0 +1.55(+0.19%)
Feb 07, 2012 802.12 804.38 788.84 793.00 0 -9.46(-1.18%)
Feb 06, 2012 802.46 806.49 796.90 802.46 0 -2.50(-0.31%)
Feb 03, 2012 783.85 808.27 781.60 804.95 0 +27.46(+3.53%)
Feb 02, 2012 768.45 785.22 764.60 777.49 0 +16.92(+2.22%)
Feb 01, 2012 751.38 767.61 747.52 760.58 0 +20.07(+2.71%)
Jan 31, 2012 740.83 745.75 729.35 740.51 0 +3.24(+0.44%)
Jan 30, 2012 732.58 741.44 724.18 737.27 0 +0.46(+0.06%)
Jan 27, 2012 732.34 739.93 728.30 736.81 0 -0.60(-0.08%)
Jan 26, 2012 748.77 756.13 733.08 737.41 0 -21.61(-2.85%)
Jan 25, 2012 761.40 776.48 748.26 759.02 0 -7.97(-1.04%)
Jan 24, 2012 765.39 772.66 757.49 766.99 0 -12.82(-1.64%)
Jan 23, 2012 776.65 786.53 771.76 779.80 0 +6.36(+0.82%)
Jan 20, 2012 761.14 776.46 757.95 773.44 0 +18.33(+2.43%)
Jan 19, 2012 737.91 759.53 735.46 755.10 0 +25.32(+3.47%)
Jan 18, 2012 726.11 734.52 717.77 729.79 0 +7.07(+0.98%)
Jan 17, 2012 735.11 739.85 717.76 722.72 0 -2.07(-0.29%)
Jan 13, 2012 724.79 724.79 724.79 0 -13.29(-1.80%)
Jan 12, 2012 738.49 743.52 723.03 738.08 0 -6.96(-0.93%)
Jan 11, 2012 738.25 748.93 730.59 745.04 0 +8.18(+1.11%)
Jan 10, 2012 734.21 741.86 729.77 736.85 0 +15.75(+2.18%)
Jan 09, 2012 720.34 724.71 713.60 721.10 0 +1.73(+0.24%)
Jan 06, 2012 709.10 723.60 705.55 719.37 0 +4.80(+0.67%)
Jan 05, 2012 698.16 719.39 691.05 714.57 0 +7.72(+1.09%)
Jan 04, 2012 705.35 712.38 695.46 706.84 0 +26.24(+3.86%)
Dec 30, 2011 679.79 685.15 676.12 680.60 0 -1.36(-0.20%)
Dec 29, 2011 672.78 687.61 670.93 681.96 0 +11.12(+1.66%)
Dec 28, 2011 686.84 688.48 669.23 670.84 0 -16.63(-2.42%)
Dec 27, 2011 690.65 694.36 684.87 687.47 0 -6.16(-0.89%)
Dec 23, 2011 693.64 693.64 693.64 0 +12.72(+1.87%)
Dec 21, 2011 686.96 688.96 670.51 680.91 0 -7.88(-1.14%)
Dec 20, 2011 669.76 695.21 668.04 688.79 0 +27.40(+4.14%)
Dec 19, 2011 675.64 679.33 657.81 661.39 0 -14.36(-2.13%)
Dec 16, 2011 682.02 687.05 669.68 675.75 0 +0.17(+0.03%)
Dec 15, 2011 684.77 690.29 671.81 675.58 0 -2.83(-0.42%)
Dec 14, 2011 681.70 688.55 672.54 678.41 0 -18.29(-2.62%)
Dec 13, 2011 712.92 719.09 690.92 696.70 0 -12.62(-1.78%)
Dec 12, 2011 711.70 714.75 699.12 709.32 0 -8.79(-1.22%)
Dec 09, 2011 706.74 723.83 702.96 718.10 0 +11.13(+1.57%)
Dec 08, 2011 721.41 727.95 702.12 706.97 0 -21.46(-2.95%)
Dec 07, 2011 721.23 732.54 712.14 728.44 0 +3.41(+0.47%)
Dec 06, 2011 721.64 729.36 715.22 725.03 0 -0.19(-0.03%)
Dec 05, 2011 719.67 730.81 714.15 725.22 0 +18.88(+2.67%)
Dec 02, 2011 719.88 724.80 702.64 706.34 0 -5.20(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.